{"t":"VIK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-01",26.15,26.86,25.71,26.1,35017400.0],["2024-05-02",26.54,28.29,26.315,26.99,10635500.0],["2024-05-03",27.755,29.27,27.2,29.0,5908800.0],["2024-05-06",29.08,29.08,27.98,28.94,3604500.0],["2024-05-07",29.01,29.455,28.62,28.65,1744200.0],["2024-05-08",28.64,28.94,28.25,28.5,2333600.0],["2024-05-09",28.74,29.0,28.35,28.5,1851700.0],["2024-05-10",28.58,28.69,28.16,28.62,1861200.0],["2024-05-13",28.8,28.97,27.98,28.0,1431600.0],["2024-05-14",28.0,28.54,27.94,28.1,1595400.0],["2024-05-15",28.5,28.52,27.6,28.05,817000.0],["2024-05-16",28.27,28.44,27.93,28.07,789500.0],["2024-05-17",28.35,28.51,28.053,28.49,776900.0],["2024-05-20",28.77,30.155,28.75,29.81,2407800.0],["2024-05-21",29.52,29.8,28.62,29.35,1110200.0],["2024-05-22",29.63,30.23,28.87,29.12,1405200.0],["2024-05-23",29.94,29.94,28.67,28.68,1081200.0],["2024-05-24",29.11,29.96,28.71,29.68,1341400.0],["2024-05-28",30.6,31.06,29.37,30.6,3838600.0],["2024-05-29",30.66,30.75,28.893,29.71,2882900.0],["2024-05-30",29.94,30.969,29.6,30.58,1428700.0],["2024-05-31",30.9,32.49,30.65,31.41,2217900.0],["2024-06-03",32.28,32.63,31.53,31.58,2330200.0],["2024-06-04",31.74,32.53,31.56,31.97,1488500.0],["2024-06-05",32.26,32.39,31.2,31.51,1220600.0],["2024-06-06",31.15,31.6,30.36,30.59,1406200.0],["2024-06-07",30.57,31.5,29.825,31.47,1518500.0],["2024-06-10",31.4,31.7,30.915,31.5,832600.0],["2024-06-11",31.57,31.71,31.1,31.71,1534600.0],["2024-06-12",31.8,32.6,31.51,32.32,2214400.0],["2024-06-13",32.39,33.28,32.114,32.99,1416700.0],["2024-06-14",33.06,33.07,30.85,30.86,3581200.0],["2024-06-17",30.88,31.37,30.42,30.97,1207300.0],["2024-06-18",31.0,31.48,30.97,31.45,939300.0],["2024-06-20",31.74,31.74,31.11,31.45,963400.0],["2024-06-21",31.13,31.54,30.965,31.53,984200.0],["2024-06-24",31.55,32.08,30.861,31.03,1024100.0],["2024-06-25",31.58,31.96,30.7,30.93,1654800.0],["2024-06-26",30.78,31.27,30.655,31.27,1952300.0],["2024-06-27",31.31,33.09,30.61,32.71,2874300.0],["2024-06-28",32.78,34.11,32.675,33.94,4589900.0],["2024-07-01",34.23,34.259,32.75,33.26,2473300.0],["2024-07-02",33.69,33.73,32.97,33.5,3285800.0],["2024-07-03",33.64,34.26,33.32,34.15,1434300.0],["2024-07-05",34.38,34.53,33.66,33.85,2080900.0],["2024-07-08",33.85,34.36,33.848,34.12,2227800.0],["2024-07-09",34.17,35.3,34.055,34.34,1618800.0],["2024-07-10",34.54,34.66,33.45,33.63,1211400.0],["2024-07-11",33.69,34.42,33.41,34.41,1135500.0],["2024-07-12",34.59,35.34,34.42,34.96,779600.0],["2024-07-15",35.07,35.71,34.59,35.68,532100.0],["2024-07-16",35.75,36.89,35.535,36.65,1252900.0],["2024-07-17",36.61,36.82,35.04,35.13,1246200.0],["2024-07-18",35.37,36.34,35.1,35.85,1546300.0],["2024-07-19",35.89,37.16,35.68,37.0,1635200.0],["2024-07-22",37.05,37.25,35.94,36.33,808400.0],["2024-07-23",36.29,37.07,36.075,36.75,498500.0],["2024-07-24",36.72,36.725,34.18,34.54,1637500.0],["2024-07-25",34.56,35.23,33.86,34.18,1327800.0],["2024-07-26",34.87,35.33,34.35,35.19,715500.0],["2024-07-29",35.23,35.62,34.88,35.35,611400.0],["2024-07-30",35.45,35.86,35.185,35.52,603000.0],["2024-07-31",35.79,36.57,35.45,35.7,1084800.0],["2024-08-01",35.75,36.43,34.08,35.0,1722600.0],["2024-08-02",34.04,34.185,32.72,32.93,2365400.0],["2024-08-05",31.36,32.32,30.56,32.13,1627000.0],["2024-08-06",32.33,33.94,32.27,33.24,1181800.0],["2024-08-07",33.63,33.81,32.02,32.46,1478300.0],["2024-08-08",32.55,33.59,31.97,33.03,998100.0],["2024-08-09",33.13,34.1,32.74,33.51,1007500.0],["2024-08-12",33.36,34.09,33.1,33.26,587100.0],["2024-08-13",33.16,33.56,32.67,33.38,774900.0],["2024-08-14",33.42,34.39,33.25,34.21,765300.0],["2024-08-15",34.46,35.89,34.39,35.63,1255700.0],["2024-08-16",35.52,35.6,34.92,35.14,1033400.0],["2024-08-19",35.24,35.65,34.94,35.5,934000.0],["2024-08-20",35.72,36.9,35.37,35.93,2220300.0],["2024-08-21",36.07,36.59,35.61,36.44,1909200.0],["2024-08-22",34.7,35.45,33.05,33.22,4042900.0],["2024-08-23",33.83,35.83,33.83,35.63,1774000.0],["2024-08-26",35.67,36.0,34.71,35.74,1157600.0],["2024-08-27",35.62,35.865,35.047,35.38,863800.0],["2024-08-28",35.31,35.69,33.64,33.71,1092000.0],["2024-08-29",33.78,34.0,33.35,33.65,1275600.0],["2024-08-30",33.93,33.965,33.15,33.55,1834800.0],["2024-09-03",33.3,33.86,32.52,32.75,1065600.0],["2024-09-04",32.66,33.12,32.52,33.03,515600.0],["2024-09-05",33.0,33.81,32.88,33.19,791800.0],["2024-09-06",32.84,33.31,32.21,32.39,1130400.0],["2024-09-09",32.41,32.98,32.05,32.44,1546000.0],["2024-09-10",31.32,31.94,30.75,31.28,2039600.0],["2024-09-11",31.48,32.15,30.84,31.58,2827700.0],["2024-09-12",31.825,33.05,31.76,32.4,11101300.0],["2024-09-13",32.53,33.2,32.25,32.68,3574400.0],["2024-09-16",32.6,32.93,32.199,32.77,2102100.0],["2024-09-17",32.98,33.33,32.465,32.84,1613600.0],["2024-09-18",32.94,33.94,32.82,33.57,2361700.0],["2024-09-19",34.13,34.36,33.78,33.91,1386700.0],["2024-09-20",34.0,34.54,33.86,34.43,1516100.0],["2024-09-23",34.71,34.752,34.03,34.1,752300.0],["2024-09-24",34.21,35.08,34.05,34.79,1628200.0],["2024-09-25",34.94,34.952,34.055,34.29,2949000.0],["2024-09-26",34.94,35.04,34.31,34.77,2763900.0],["2024-09-27",34.86,35.15,34.51,34.95,2261300.0],["2024-09-30",34.9,35.1,34.41,34.89,2037400.0],["2024-10-01",34.98,35.015,33.86,34.5,3940900.0],["2024-10-02",34.24,35.04,34.07,35.04,2495100.0],["2024-10-03",34.87,36.24,34.64,35.53,3427300.0],["2024-10-04",36.07,37.25,35.86,37.03,2439000.0],["2024-10-07",37.1,37.63,36.44,36.87,3227400.0],["2024-10-08",36.93,37.222,36.514,36.9,1133000.0],["2024-10-09",36.9,38.4,36.77,37.87,2610500.0],["2024-10-10",37.6,38.682,37.14,37.84,2274600.0],["2024-10-11",37.66,38.55,37.5,38.1,1109100.0],["2024-10-14",38.16,38.185,37.69,37.79,892900.0],["2024-10-15",38.29,38.59,37.22,38.5,2422400.0],["2024-10-16",38.75,39.45,38.59,39.0,1318100.0],["2024-10-17",39.0,39.7,38.75,39.39,1260000.0],["2024-10-18",39.48,39.6,38.684,38.97,937000.0],["2024-10-21",39.04,39.11,37.96,38.55,1229000.0],["2024-10-22",38.55,39.66,38.22,39.6,1203700.0],["2024-10-23",39.4,39.625,38.09,38.51,1931000.0],["2024-10-24",39.0,39.31,38.57,38.8,1846000.0],["2024-10-25",38.97,39.1,38.68,38.75,1113500.0],["2024-10-28",38.69,38.895,36.771,38.72,3657100.0],["2024-10-29",38.66,39.7,38.46,39.69,1678500.0],["2024-10-30",39.45,39.69,39.05,39.13,1411100.0],["2024-10-31",39.25,39.535,38.81,39.25,2028100.0],["2024-11-01",39.24,39.87,38.9,39.64,1613000.0],["2024-11-04",39.8,40.09,38.85,39.97,1373600.0],["2024-11-05",40.21,41.43,40.185,41.26,2113600.0],["2024-11-06",41.89,43.8,41.66,43.23,1738300.0],["2024-11-07",43.17,43.8,42.785,43.22,1550500.0],["2024-11-08",43.36,43.7,43.06,43.62,1253900.0],["2024-11-11",44.42,45.11,43.55,44.44,1839000.0],["2024-11-12",45.55,45.957,45.0,45.85,2819700.0],["2024-11-13",45.85,46.14,45.27,45.57,1656600.0],["2024-11-14",45.57,46.25,45.4,45.79,1749000.0],["2024-11-15",45.54,45.85,44.8,45.34,1912000.0],["2024-11-18",45.69,45.86,44.939,45.39,3173500.0],["2024-11-19",43.53,45.64,41.13,45.09,3759600.0],["2024-11-20",45.2,45.2,43.17,44.37,3126200.0],["2024-11-21",44.3,45.107,43.72,44.91,1849100.0],["2024-11-22",44.2,46.41,44.11,45.34,8236100.0],["2024-11-25",45.71,46.02,45.06,45.78,4210700.0],["2024-11-26",45.97,47.52,45.82,47.22,2401200.0],["2024-11-27",47.1,47.625,46.45,46.45,1328300.0],["2024-11-29",46.88,47.2,46.28,46.45,945200.0],["2024-12-02",46.38,46.861,45.92,46.23,3316600.0],["2024-12-03",46.25,46.29,44.93,45.66,3550200.0],["2024-12-04",45.87,46.5,45.805,46.32,2249300.0],["2024-12-05",46.41,46.7,45.9,46.11,2878000.0],["2024-12-06",46.15,47.0,46.09,46.52,2328600.0],["2024-12-09",46.23,46.47,44.76,44.87,2842800.0],["2024-12-10",45.09,45.56,44.32,44.59,1690900.0],["2024-12-11",44.59,46.07,44.48,46.04,1738600.0],["2024-12-12",45.89,46.7,45.83,46.18,1555500.0],["2024-12-13",45.93,46.71,45.49,45.49,1310500.0],["2024-12-16",45.74,46.65,45.24,46.15,1370100.0],["2024-12-17",45.9,46.15,44.9,45.85,1532500.0],["2024-12-18",45.68,46.025,42.97,43.38,2323300.0],["2024-12-19",44.31,44.38,43.16,43.69,2283500.0],["2024-12-20",44.05,46.53,43.535,46.23,4910600.0],["2024-12-23",46.23,46.38,45.01,45.5,1743000.0],["2024-12-24",45.63,46.135,45.38,45.67,506500.0],["2024-12-26",45.43,46.31,45.4,45.65,1749600.0],["2024-12-27",45.32,45.58,44.14,44.41,2468300.0],["2024-12-30",43.32,44.26,43.0,44.01,2385300.0],["2024-12-31",44.01,44.83,43.94,44.06,2662400.0],["2025-01-02",44.68,44.8,43.36,43.81,1457600.0],["2025-01-03",43.54,44.1,42.011,42.82,3065900.0],["2025-01-06",43.13,43.55,42.742,43.34,2380400.0],["2025-01-07",43.37,43.59,42.12,42.61,1826700.0],["2025-01-08",42.46,43.05,42.2,43.05,2559100.0],["2025-01-10",42.77,44.19,42.67,43.69,2109900.0],["2025-01-13",43.12,43.255,42.12,43.14,1076400.0],["2025-01-14",43.85,44.1,43.163,43.41,1943300.0],["2025-01-15",44.32,44.91,43.82,44.49,3999300.0],["2025-01-16",44.63,45.53,44.54,45.14,2147400.0],["2025-01-17",46.37,48.39,46.155,47.71,3900200.0],["2025-01-21",48.48,49.91,48.11,48.49,2667300.0],["2025-01-22",48.11,48.527,46.7,47.81,2928800.0],["2025-01-23",47.81,48.75,47.13,48.69,2383700.0],["2025-01-24",48.74,49.42,48.43,49.01,3455800.0],["2025-01-27",47.74,49.395,47.54,48.75,3233800.0],["2025-01-28",46.75,49.12,45.68,49.06,8888200.0],["2025-01-29",49.08,50.31,48.43,50.27,7401600.0],["2025-01-30",50.37,51.83,50.085,51.69,3572200.0],["2025-01-31",51.75,51.99,50.2,50.63,3021500.0],["2025-02-03",49.17,50.73,48.87,50.12,2778400.0],["2025-02-04",50.96,51.51,50.3,51.45,1565600.0],["2025-02-05",51.92,52.11,50.8,52.06,2558800.0],["2025-02-06",52.37,53.055,51.75,52.84,1761200.0],["2025-02-07",53.08,53.14,52.41,52.77,3872000.0],["2025-02-10",52.99,53.14,51.41,51.73,4609700.0],["2025-02-11",51.46,51.665,50.07,50.87,2752800.0],["2025-02-12",50.43,51.84,50.14,51.61,1527700.0],["2025-02-13",52.2,52.75,51.16,52.36,1828000.0],["2025-02-14",52.0,52.195,51.06,51.47,3233700.0],["2025-02-18",51.81,52.01,51.141,51.85,1896600.0],["2025-02-19",51.32,51.806,50.85,51.4,1572200.0],["2025-02-20",51.06,51.63,47.35,49.83,6208700.0],["2025-02-21",50.15,50.64,47.49,48.04,4554500.0],["2025-02-24",48.63,49.7,47.845,49.06,2745400.0],["2025-02-25",49.1,49.46,47.44,48.15,2128400.0],["2025-02-26",48.53,49.83,48.28,49.11,1522400.0],["2025-02-27",49.32,49.95,46.9,47.12,2982700.0],["2025-02-28",47.03,48.328,46.4,48.1,2147000.0],["2025-03-03",48.43,48.88,46.98,47.47,1500500.0],["2025-03-04",46.47,47.19,45.12,46.34,3767800.0],["2025-03-05",46.81,49.58,46.43,47.85,1833500.0],["2025-03-06",46.59,47.04,44.75,45.05,4167400.0],["2025-03-07",44.59,45.325,42.61,43.61,4961500.0],["2025-03-10",42.6,43.19,41.49,42.74,5848000.0],["2025-03-11",40.95,41.19,38.16,40.15,7419300.0],["2025-03-12",42.11,42.3,39.99,40.51,3920600.0],["2025-03-13",40.16,40.833,39.1,39.2,3012700.0],["2025-03-14",39.8,40.5,39.56,40.41,3061600.0],["2025-03-17",41.211,42.33,40.49,42.07,2766500.0],["2025-03-18",41.09,41.2,38.78,38.99,9198700.0],["2025-03-19",39.2,40.55,39.1,40.09,4446700.0],["2025-03-20",39.6,40.55,39.5,39.97,3128900.0],["2025-03-21",39.08,40.31,38.36,40.1,6625800.0],["2025-03-24",40.89,41.49,40.375,41.42,2579700.0],["2025-03-25",41.56,42.1,41.18,41.28,1924500.0],["2025-03-26",41.23,41.965,40.88,41.53,2266300.0],["2025-03-27",41.47,41.66,40.775,41.25,2552100.0],["2025-03-28",41.21,41.21,39.12,39.34,2546400.0],["2025-03-31",38.25,39.94,37.43,39.75,3283700.0],["2025-04-01",39.31,40.72,38.73,40.49,2514100.0],["2025-04-02",39.91,42.12,39.91,41.97,3082600.0],["2025-04-03",38.71,39.425,37.91,38.34,5038200.0],["2025-04-04",36.25,36.9,34.67,34.93,6084300.0],["2025-04-07",32.5,36.35,31.79,34.14,4548600.0],["2025-04-08",36.18,37.72,34.81,35.51,5310400.0],["2025-04-09",35.26,42.16,35.26,41.69,7372500.0],["2025-04-10",39.68,40.64,38.22,39.22,3198900.0],["2025-04-11",39.0,39.96,38.17,39.63,1864300.0],["2025-04-14",40.91,41.41,39.23,39.32,1765300.0],["2025-04-15",39.78,40.695,39.278,40.34,1791500.0],["2025-04-16",39.9,40.7,39.695,40.15,1835700.0],["2025-04-17",40.32,40.38,39.66,39.8,1696300.0],["2025-04-21",39.21,39.462,36.99,37.51,2057900.0],["2025-04-22",38.0,38.54,37.505,38.0,2342900.0],["2025-04-23",39.98,41.45,39.5,39.74,5194500.0],["2025-04-24",39.69,40.54,39.095,40.28,2071100.0],["2025-04-25",40.5,40.85,40.0,40.55,933800.0],["2025-04-28",40.96,42.08,40.64,41.5,1515500.0],["2025-04-29",41.78,41.825,40.72,41.12,937000.0],["2025-04-30",39.9,41.137,38.5,41.03,1731100.0],["2025-05-01",41.56,41.56,40.51,40.93,2082800.0],["2025-05-02",41.81,42.36,41.3,42.36,3484400.0],["2025-05-05",41.83,43.26,41.44,42.8,1806000.0],["2025-05-06",42.11,43.04,41.876,42.59,1158800.0],["2025-05-07",43.02,43.6,42.62,43.03,1314900.0],["2025-05-08",43.64,44.045,43.01,43.57,1800400.0],["2025-05-09",43.56,43.797,42.704,43.25,1065200.0],["2025-05-12",45.42,45.58,44.49,45.57,2769900.0],["2025-05-13",45.57,46.54,45.52,46.2,2521400.0],["2025-05-14",46.16,47.05,46.04,46.84,1611700.0],["2025-05-15",46.31,46.77,45.64,46.2,1319200.0],["2025-05-16",46.52,48.58,46.14,48.23,3102300.0],["2025-05-19",47.53,47.89,46.84,47.08,4771700.0],["2025-05-20",44.1,45.3,42.8,44.73,7429000.0],["2025-05-21",44.57,44.57,42.9,43.08,3704600.0],["2025-05-22",43.5,44.03,43.06,43.17,2042000.0],["2025-05-23",42.35,44.05,42.2,43.77,2763900.0],["2025-05-27",44.9,45.12,44.48,44.92,3354700.0],["2025-05-28",43.5,44.6,43.41,44.32,11965800.0],["2025-05-29",44.55,44.7,44.05,44.34,4333000.0],["2025-05-30",44.97,44.97,44.01,44.64,4002800.0],["2025-06-02",44.87,45.7,44.11,45.6,5185500.0],["2025-06-03",45.58,46.68,45.36,46.42,4131000.0],["2025-06-04",46.6,47.34,45.96,47.14,2860200.0],["2025-06-05",47.21,48.14,47.04,47.92,3316300.0],["2025-06-06",48.38,49.26,47.96,48.79,2820100.0],["2025-06-09",49.07,49.19,48.485,48.88,2143800.0],["2025-06-10",48.77,49.13,48.015,48.75,2477000.0],["2025-06-11",48.35,48.754,47.091,47.36,4033700.0],["2025-06-12",46.93,47.86,46.55,47.73,1916800.0],["2025-06-13",46.53,47.35,46.06,46.56,2807300.0],["2025-06-16",47.46,48.29,47.174,48.27,1983500.0],["2025-06-17",47.89,48.24,47.38,47.62,1642700.0],["2025-06-18",48.07,48.995,47.79,48.66,3299000.0],["2025-06-20",49.02,49.7,48.825,49.48,2897700.0],["2025-06-23",48.5,49.71,47.02,49.7,3658100.0],["2025-06-24",50.34,51.86,50.3,51.38,4088000.0],["2025-06-25",51.5,51.73,50.99,51.27,1930800.0],["2025-06-26",51.77,52.565,51.2,52.39,2449500.0],["2025-06-27",52.23,53.34,51.94,52.72,17875100.0],["2025-06-30",53.02,53.53,52.5,53.29,3269100.0],["2025-07-01",52.91,54.41,52.66,54.01,5516400.0],["2025-07-02",53.96,54.9,53.66,54.56,3060200.0],["2025-07-03",54.84,55.77,54.16,55.46,2339800.0],["2025-07-07",55.28,55.79,54.345,55.11,3083100.0],["2025-07-08",55.57,56.145,54.78,55.13,3152300.0],["2025-07-09",55.72,56.54,55.09,56.27,2862400.0],["2025-07-10",56.27,57.15,56.22,56.62,2310700.0],["2025-07-11",56.57,56.67,56.06,56.45,1918500.0],["2025-07-14",56.25,57.64,55.66,57.45,2859300.0],["2025-07-15",57.34,57.87,56.515,57.15,3679700.0],["2025-07-16",57.36,57.75,56.46,56.87,3292800.0],["2025-07-17",56.87,57.44,56.291,57.44,2652900.0],["2025-07-18",57.55,58.41,57.16,58.33,2142300.0],["2025-07-21",58.47,58.7,57.94,57.95,2130000.0],["2025-07-22",58.11,58.11,56.371,57.39,2355900.0],["2025-07-23",57.91,58.27,57.47,58.27,2544900.0],["2025-07-24",58.27,58.5,57.47,57.75,2603300.0],["2025-07-25",57.82,58.35,57.47,58.34,1681500.0],["2025-07-28",58.5,58.99,58.16,58.78,3152900.0],["2025-07-29",57.92,58.54,57.0,58.5,3023800.0],["2025-07-30",58.69,59.52,58.45,59.03,2232300.0],["2025-07-31",59.07,59.97,58.58,58.72,2984700.0],["2025-08-01",57.42,57.89,56.151,57.56,2631200.0],["2025-08-04",58.31,59.01,57.89,58.86,1634600.0],["2025-08-05",58.91,58.96,57.46,58.21,1591100.0],["2025-08-06",58.44,58.53,57.285,57.45,2460200.0],["2025-08-07",57.77,57.8,55.94,56.96,2332700.0],["2025-08-08",56.5,56.95,55.55,56.58,2618200.0],["2025-08-11",56.82,57.86,56.46,57.8,3251800.0],["2025-08-12",58.19,59.73,58.035,59.7,2181000.0],["2025-08-13",59.94,60.44,59.2,59.99,2742700.0],["2025-08-14",60.87,60.87,59.69,60.02,2005200.0],["2025-08-15",60.02,60.74,59.516,60.72,2650900.0],["2025-08-18",60.38,60.97,60.08,60.2,4114700.0],["2025-08-19",56.45,59.76,56.06,59.22,5594700.0],["2025-08-20",59.13,59.36,57.13,58.55,3799700.0],["2025-08-21",57.07,58.43,56.75,58.27,5282800.0],["2025-08-22",58.84,60.45,58.18,60.39,4190100.0],["2025-08-25",60.21,60.77,59.94,60.05,1910700.0],["2025-08-26",60.34,61.81,60.07,61.76,1844900.0],["2025-08-27",61.85,63.045,61.76,62.94,2143300.0],["2025-08-28",63.31,64.08,63.12,63.77,2300500.0],["2025-08-29",63.83,64.11,62.88,63.62,2416200.0],["2025-09-02",62.27,62.77,61.73,62.46,1500200.0],["2025-09-03",62.87,63.26,61.92,62.39,1517200.0],["2025-09-04",62.31,63.34,62.19,63.09,1812500.0],["2025-09-05",63.52,63.99,62.16,62.83,1520900.0],["2025-09-08",63.3,64.26,63.29,63.74,2490200.0],["2025-09-09",63.75,63.96,63.44,63.66,1242400.0],["2025-09-10",64.01,64.15,62.28,62.92,2217500.0],["2025-09-11",63.17,65.37,62.99,65.32,2092200.0],["2025-09-12",65.01,65.215,63.25,63.27,1123000.0],["2025-09-15",63.41,63.45,62.3,62.43,1652400.0],["2025-09-16",62.29,62.29,61.19,61.63,1313300.0],["2025-09-17",61.85,62.13,60.9,61.92,1332700.0],["2025-09-18",62.58,62.76,62.16,62.68,1338700.0],["2025-09-19",62.73,63.17,60.92,62.24,4229600.0],["2025-09-22",62.2,62.86,61.62,62.65,1964400.0],["2025-09-23",62.8,63.195,61.24,61.25,2785400.0],["2025-09-24",61.59,61.745,60.06,60.21,1610400.0],["2025-09-25",59.86,60.515,59.19,60.01,1578300.0],["2025-09-26",60.39,60.606,59.74,60.3,1559700.0],["2025-09-29",61.77,62.49,59.43,60.93,4576100.0],["2025-09-30",60.84,62.71,60.84,62.16,4061000.0],["2025-10-01",61.53,62.0,59.99,60.47,2897200.0],["2025-10-02",60.78,61.7,60.3,61.03,3296900.0],["2025-10-03",61.26,61.63,60.26,60.32,1578400.0],["2025-10-06",60.26,60.65,59.07,59.7,1524600.0],["2025-10-07",59.8,59.99,58.31,59.5,1606800.0],["2025-10-08",59.71,60.09,59.17,59.7,1091400.0],["2025-10-09",60.2,60.28,59.07,59.22,1531400.0],["2025-10-10",58.0,60.18,57.85,58.2,1741600.0],["2025-10-13",59.27,59.96,59.14,59.3,1659700.0],["2025-10-14",58.84,62.14,58.35,61.51,2741800.0],["2025-10-15",62.32,62.62,61.02,61.75,1918200.0],["2025-10-16",61.97,61.97,59.95,60.16,1731400.0],["2025-10-17",60.03,60.805,59.35,60.76,1450700.0],["2025-10-20",61.08,61.39,60.6,60.81,1181900.0],["2025-10-21",61.04,61.47,60.36,61.34,1847000.0],["2025-10-22",61.86,62.13,60.46,61.2,1529300.0],["2025-10-23",60.97,61.3,60.27,60.59,1194300.0],["2025-10-24",61.11,61.57,60.33,60.39,880200.0],["2025-10-27",61.28,61.979,60.33,60.39,1662100.0],["2025-10-28",59.34,59.86,58.31,58.7,2407800.0],["2025-10-29",58.34,60.22,58.34,59.55,2539400.0],["2025-10-30",59.1,61.08,58.44,60.38,1471500.0],["2025-10-31",60.35,61.19,60.06,60.85,1737700.0],["2025-11-03",60.62,61.095,60.03,60.44,1596000.0],["2025-11-04",58.65,58.93,56.91,57.08,4106600.0],["2025-11-05",56.9,58.08,56.72,57.18,3263700.0],["2025-11-06",56.7,57.575,56.37,57.31,2911200.0],["2025-11-07",57.1,58.9,56.98,58.39,3016600.0],["2025-11-10",58.92,60.21,58.615,59.63,2323300.0],["2025-11-11",59.4,60.48,59.385,60.05,1918000.0],["2025-11-12",60.39,61.89,60.15,60.99,2237400.0],["2025-11-13",61.02,61.65,59.28,59.52,2190500.0],["2025-11-14",57.87,59.5,57.38,59.31,2523600.0],["2025-11-17",59.12,59.84,56.8,57.26,2934600.0],["2025-11-18",56.75,58.405,56.67,58.27,3032400.0],["2025-11-19",58.13,61.85,58.13,61.21,4512400.0],["2025-11-20",61.57,63.9,61.25,61.5,3963600.0],["2025-11-21",61.59,64.265,60.38,63.81,3903400.0],["2025-11-24",63.86,64.86,62.67,63.75,3536100.0],["2025-11-25",64.25,68.6,64.125,67.87,3684900.0],["2025-11-26",67.0,67.63,66.37,66.49,3526100.0],["2025-11-28",67.11,67.22,66.57,66.78,929500.0],["2025-12-01",66.77,67.77,65.96,67.28,2966700.0],["2025-12-02",67.37,67.5,66.03,66.03,2965400.0],["2025-12-03",66.49,68.07,65.68,67.54,3619600.0],["2025-12-04",68.0,68.0,66.99,67.61,2035900.0],["2025-12-05",67.6,68.21,66.95,67.08,1804300.0],["2025-12-08",67.95,68.11,66.03,66.68,2315800.0],["2025-12-09",68.0,68.91,67.09,67.77,2543500.0],["2025-12-10",68.44,69.421,67.6,68.85,1845100.0],["2025-12-11",68.97,70.74,68.85,70.08,2389800.0],["2025-12-12",71.0,71.0,68.31,68.75,2402900.0],["2025-12-15",70.18,71.46,69.58,70.93,1966800.0],["2025-12-16",71.0,71.4,70.06,70.19,1857500.0],["2025-12-17",70.4,70.7,69.39,69.61,2107800.0],["2025-12-18",70.45,70.97,69.31,69.95,1872000.0],["2025-12-19",70.08,73.65,69.95,73.27,3329100.0],["2025-12-22",73.52,74.25,73.17,73.96,1978900.0],["2025-12-23",73.94,74.61,72.88,73.11,1090400.0],["2025-12-24",73.12,73.49,72.59,72.82,752700.0],["2025-12-26",73.0,73.48,72.88,73.33,703800.0],["2025-12-29",73.0,73.105,72.15,72.86,1411800.0],["2025-12-30",72.5,72.85,72.08,72.12,878600.0],["2025-12-31",72.17,72.24,71.38,71.41,1557300.0],["2026-01-02",71.51,72.35,70.55,72.27,2247600.0],["2026-01-05",71.94,73.15,71.94,72.43,1248800.0],["2026-01-06",73.17,74.41,72.52,74.08,1994100.0],["2026-01-07",73.83,74.56,73.04,73.6,2345300.0],["2026-01-08",73.24,73.93,72.55,73.05,2093000.0],["2026-01-09",73.2,73.78,71.89,71.95,1604000.0],["2026-01-12",71.5,73.76,71.04,72.57,2721000.0],["2026-01-13",72.51,72.71,70.85,71.55,2662600.0],["2026-01-14",71.2,71.59,69.39,71.04,3391300.0],["2026-01-15",71.81,73.63,69.6,70.2,2154400.0],["2026-01-16",70.2,70.59,69.14,69.44,1865100.0],["2026-01-20",67.95,69.68,67.74,68.35,2545200.0],["2026-01-21",70.17,70.83,68.185,69.51,3004700.0],["2026-01-22",70.49,70.66,69.4,69.69,2216900.0],["2026-01-23",70.03,70.03,67.95,68.54,1980700.0],["2026-01-26",68.61,70.0,68.49,69.69,2270800.0],["2026-01-27",69.67,69.97,68.62,69.1,1729500.0],["2026-01-28",69.07,70.99,69.07,69.63,2500300.0],["2026-01-29",71.5,74.29,71.1,74.29,4342600.0],["2026-01-30",74.21,74.83,71.73,72.15,2565100.0],["2026-02-02",72.49,75.79,72.49,75.7,3310300.0],["2026-02-03",75.7,76.675,72.84,73.81,2601800.0],["2026-02-04",74.335,75.47,73.29,74.4,3218400.0],["2026-02-05",73.56,74.84,71.89,72.25,2388500.0],["2026-02-06",72.99,77.13,72.445,76.99,3462800.0],["2026-02-09",76.08,77.24,74.73,77.05,2861100.0],["2026-02-10",77.8,78.59,76.85,77.68,2314200.0],["2026-02-11",77.67,78.17,75.44,76.58,1674200.0],["2026-02-12",78.18,78.81,73.845,75.15,2596600.0],["2026-02-13",75.16,76.14,73.61,75.22,1771000.0],["2026-02-17",76.41,77.7,75.81,77.0,2175900.0],["2026-02-18",76.98,79.62,76.5,79.45,2398400.0],["2026-02-19",78.18,78.63,76.62,77.04,2205400.0],["2026-02-20",76.88,78.82,76.51,78.8,1885400.0],["2026-02-23",78.41,78.96,74.6,76.44,1997900.0],["2026-02-24",76.31,78.09,76.285,77.22,1597000.0],["2026-02-25",78.24,79.669,77.33,79.18,2094500.0],["2026-02-26",79.8,81.475,78.35,79.71,2233300.0],["2026-02-27",77.57,78.41,76.87,78.02,1901100.0],["2026-03-02",71.26,75.78,70.0,74.04,5351800.0],["2026-03-03",72.61,77.04,71.5,76.42,4048100.0],["2026-03-04",76.99,77.493,75.04,75.28,2307300.0],["2026-03-05",74.6,75.28,71.68,72.17,2858600.0],["2026-03-06",69.55,70.63,68.3,68.91,4081700.0],["2026-03-09",67.06,72.78,65.653,72.61,4378400.0],["2026-03-10",72.28,74.41,71.0,72.3,2625900.0],["2026-03-11",72.22,73.47,71.19,72.57,2410500.0],["2026-03-12",70.77,71.23,67.52,67.8,3897500.0],["2026-03-13",68.51,70.51,67.68,68.32,2535100.0],["2026-03-16",69.56,71.32,68.85,71.23,3089800.0],["2026-03-17",72.1,73.38,72.03,72.79,2378500.0],["2026-03-18",72.14,73.11,71.23,71.29,1540400.0],["2026-03-19",70.35,72.02,70.03,71.47,2362800.0],["2026-03-20",70.645,70.815,67.6,67.99,2751900.0],["2026-03-23",71.55,73.25,70.97,71.87,2937000.0],["2026-03-24",70.65,73.91,69.77,72.67,3279000.0],["2026-03-25",74.42,75.42,73.33,74.5,3369300.0],["2026-03-26",73.64,74.3,71.52,71.59,2577300.0],["2026-03-27",70.75,71.525,68.26,68.58,2531600.0],["2026-03-30",69.1,69.83,68.05,68.45,3058700.0],["2026-03-31",70.0,73.59,69.5,73.48,3329100.0],["2026-04-01",74.85,76.5,74.214,76.22,3729200.0],["2026-04-02",72.92,77.24,72.72,74.8,3075400.0],["2026-04-06",75.39,75.51,73.31,73.44,2096700.0],["2026-04-07",72.87,73.12,69.685,71.48,3787500.0],["2026-04-08",78.15,80.48,76.745,77.89,3821300.0],["2026-04-09",77.49,79.64,76.37,78.26,2477500.0],["2026-04-10",78.47,78.71,76.3,77.17,1839600.0],["2026-04-13",76.0,78.47,74.87,78.21,2794500.0],["2026-04-14",80.01,81.67,79.57,81.43,3504000.0],["2026-04-15",81.54,81.98,79.77,81.17,2960400.0],["2026-04-16",81.19,81.78,78.83,80.31,3370500.0],["2026-04-17",83.05,86.24,82.84,85.8,6238400.0],["2026-04-20",84.75,86.375,84.0,86.09,2578600.0],["2026-04-21",85.86,87.0,81.03,81.32,3102000.0],["2026-04-22",83.05,83.05,79.28,80.01,2220700.0],["2026-04-23",80.2,82.27,79.32,80.98,1882900.0],["2026-04-24",81.22,82.38,80.56,81.82,1778700.0],["2026-04-27",80.59,81.64,78.74,80.82,1921900.0],["2026-04-28",79.86,80.98,78.13,79.53,1597900.0],["2026-04-29",78.85,78.955,77.15,78.54,2402200.0],["2026-04-30",80.6,82.9,80.03,81.91,2943000.0],["2026-05-01",82.41,82.58,80.6,81.5,1617000.0],["2026-05-04",80.49,81.29,78.25,79.03,2489800.0],["2026-05-05",79.63,82.305,79.63,81.71,1675700.0],["2026-05-06",85.0,86.59,83.7,86.05,3130100.0],["2026-05-07",86.64,86.74,83.6,83.97,4728200.0],["2026-05-08",84.64,85.41,82.045,82.67,2603200.0],["2026-05-11",81.5,82.26,80.37,80.91,3113500.0],["2026-05-12",80.56,81.04,79.597,80.6,3386200.0],["2026-05-13",80.83,83.19,79.869,82.17,6631000.0],["2026-05-14",89.905,92.0,86.31,86.72,7285900.0],["2026-05-15",84.1,85.86,82.66,83.7,3408400.0],["2026-05-18",84.57,86.9,84.21,86.06,5205200.0],["2026-05-19",85.16,85.3,82.17,82.23,3890000.0],["2026-05-20",81.7,84.0,80.42,83.12,7505900.0],["2026-05-21",81.9,84.78,80.66,83.9,4189800.0],["2026-05-22",85.75,86.18,83.58,84.23,2968300.0],["2026-05-26",85.3,88.48,85.14,87.73,3475600.0],["2026-05-27",89.12,92.75,89.12,92.55,5984300.0],["2026-05-28",91.63,93.7,91.15,92.34,3128500.0],["2026-05-29",92.5,93.66,91.52,92.11,5118600.0],["2026-06-01",91.0,92.52,89.22,91.84,3603500.0],["2026-06-02",91.58,92.11,89.01,89.53,2143000.0],["2026-06-03",89.86,90.32,87.79,88.64,2215500.0],["2026-06-04",89.76,90.26,88.694,89.99,1734200.0],["2026-06-05",90.25,91.0,88.9,89.94,1927500.0],["2026-06-08",89.45,90.001,88.16,89.04,1908300.0],["2026-06-09",90.29,91.89,87.14,90.31,1940600.0],["2026-06-10",90.25,91.21,87.46,88.48,2282700.0],["2026-06-11",88.68,93.23,88.51,93.18,1640000.0],["2026-06-12",94.95,94.99,91.94,92.25,2571300.0],["2026-06-15",95.77,96.54,93.26,94.83,3295900.0],["2026-06-16",95.84,96.35,93.97,94.04,3283100.0],["2026-06-17",94.53,97.2,94.53,94.71,3117200.0],["2026-06-18",97.0,99.0,96.99,97.17,2628100.0],["2026-06-22",97.0,100.37,95.92,100.05,4940900.0],["2026-06-23",96.1,101.34,95.38,101.15,3750400.0],["2026-06-24",102.42,104.79,101.39,103.05,2809200.0],["2026-06-25",103.33,105.21,101.88,102.9,2641200.0],["2026-06-26",103.1,105.53,101.83,103.26,3760200.0],["2026-06-29",103.15,105.76,102.69,104.95,2378100.0],["2026-06-30",103.88,105.19,102.79,104.67,1841100.0],["2026-07-01",103.72,105.005,101.66,102.0,2585000.0],["2026-07-02",102.68,103.82,98.66,100.69,4280200.0],["2026-07-06",100.7,101.43,99.11,100.55,2551100.400855],["2026-07-07",100.03,100.31,97.88,100.01,1820772.619154],["2026-07-08",98.62,99.09,96.63,97.97,2764399.3103],["2026-07-09",99.49,102.39,98.6,101.21,2169546.256671],["2026-07-10",100.99,101.56,98.44,99.14,1379852.224308],["2026-07-13",98.49,100.085,97.67,98.19,1191774.761968],["2026-07-14",98.62,99.56,97.32,97.65,1323200.448461],["2026-07-15",98.2,100.26,97.645,98.19,1857691.46114],["2026-07-16",97.91,98.76,96.3,98.07,1252626.171309],["2026-07-17",95.92,97.71,95.26,97.04,2037428.749987],["2026-07-20",97.71,98.44,96.44,96.9,1289063.339721],["2026-07-21",98.57,99.45,96.99,99.27,1650197.903268],["2026-07-22",98.68,100.68,98.17,100.35,2247764.790883],["2026-07-23",98.31,100.33,96.7994,99.71,2569646.152604],["2026-07-24",100.72,102.35,99.99,100.71,1600260.702874],["2026-07-27",102.7,105,99.55,103.14,2566981.328878],["2026-07-28",102.26,105.15,100.99,104.54,2845995.203758],["2026-07-29",102.46,104.63,101.8,102.66,1528896.272789],["2026-07-30",103.46,104.49,101.29,104.45,1395592.463277],["2026-07-31",105.46,105.86,103.27,104.35,2027863.856606],["2026-08-03",106.55,107.06,104.4,106.47,2272315.083368],["2026-08-04",107.62,109.3199,107.5,107.52,1951703.943413],["2026-08-05",107.93,110.09,107.89,108.26,1914954.600264],["2026-08-06",108,108.6,105.87,106.19,2899336.411775],["2026-08-07",106.12,106.89,104.73,105.79,1131481.266616],["2026-08-10",104.89,105.25,103.11,103.61,395494.11224],["2026-08-11",104.16,105.43,101.29,101.55,2882065.920286],["2026-08-12",102.9,104.73,101.9,104.19,2178376.451603],["2026-08-13",106.25,106.81,104.34,106.11,1826185.829334],["2026-08-14",105.98,107.75,97.26,97.99,5284900.017593]]}